• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

조회기간 선택
조회기간 입력
조회기간 시작일 선택 달력 ~ 조회기간 죵료일 선택 달력

(2019.10.21, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.07.22 8,695.21 14.93 상승0.17 24,196,605 455,565 71,127,369
2019.07.23 8,617.31 -77.90 상승0.90 27,065,658 559,490 70,490,109
2019.07.24 8,504.55 -112.76 상승1.31 23,842,615 541,288 69,569,317
2019.07.25 8,391.75 -112.80 상승1.33 42,253,486 595,460 68,646,580
2019.07.26 8,378.45 -13.30 상승0.16 39,831,055 649,842 68,537,821
2019.07.29 8,108.27 -270.18 상승3.22 38,547,086 615,482 66,329,482
2019.07.30 8,097.73 -10.54 상승0.13 31,311,096 609,984 66,544,019
2019.07.31 8,061.23 -36.50 상승0.45 35,981,172 902,204 66,252,357
2019.08.01 8,072.73 11.50 상승0.14 34,174,300 728,817 66,346,846
2019.08.02 7,769.56 -303.17 상승3.76 24,347,653 711,739 63,855,254
2019.08.05 6,956.41 -813.15 상승10.47 46,066,007 1,332,897 57,172,206
2019.08.06 6,795.39 -161.02 상승2.31 100,489,308 2,177,179 55,848,841
2019.08.07 6,856.34 60.95 상승0.90 86,525,403 1,562,241 56,349,769
2019.08.08 7,076.40 220.06 상승3.21 43,505,728 905,414 58,158,428
2019.08.09 7,186.11 109.71 상승1.55 34,094,358 772,907 59,060,067
2019.08.12 7,257.31 71.20 상승0.99 40,969,073 769,054 59,645,203
2019.08.13 7,176.76 -80.55 상승1.11 25,610,434 612,949 58,986,502
2019.08.14 7,275.87 99.11 상승1.38 51,780,993 848,358 59,803,683
2019.08.16 7,240.21 -35.66 상승0.49 27,718,624 565,125 59,402,564
2019.08.19 7,260.23 20.02 상승0.28 24,090,698 404,492 59,568,280
2019.08.20 7,414.84 154.61 상승2.13 43,362,684 570,934 60,842,477
2019.08.21 7,548.61 133.77 상승1.80 76,104,833 835,752 61,940,124
2019.08.22 7,463.86 -84.75 상승1.12 42,990,788 702,288 61,244,656
2019.08.23 7,379.32 -84.54 상승1.13 33,537,419 655,835 60,550,949
2019.08.26 7,002.20 -377.12 상승5.11 41,674,899 821,577 57,486,584
2019.08.27 7,055.29 53.09 상승0.76 53,166,326 710,260 57,923,073
2019.08.28 7,415.39 360.10 상승5.10 100,039,189 1,347,374 60,879,476
2019.08.29 7,407.84 -7.55 상승0.10 72,183,124 1,255,371 60,817,490
2019.08.30 7,477.99 70.15 상승0.95 35,724,018 723,257 61,393,786
2019.09.02 7,554.53 76.54 상승1.02 43,748,537 716,454 62,022,154
2019.09.03 7,578.83 24.30 상승0.32 40,795,611 693,502 62,221,636
2019.09.04 7,725.45 146.62 상승1.93 31,509,968 590,283 63,425,407
2019.09.05 7,688.76 -36.69 상승0.47 29,306,081 620,472 63,126,346
2019.09.06 7,665.90 -22.86 상승0.30 22,662,469 468,102 62,969,812
2019.09.09 7,630.58 -35.32 상승0.46 35,285,822 539,292 62,679,612
2019.09.10 7,549.63 -80.95 상승1.06 22,142,855 486,259 62,015,176
2019.09.11 7,723.92 174.29 상승2.31 25,410,121 734,658 63,450,290
2019.09.16 7,878.43 154.51 상승2.00 21,000,184 566,903 64,719,535
2019.09.17 8,049.14 170.71 상승2.17 54,079,949 1,151,779 66,121,904
2019.09.18 8,033.53 -15.61 상승0.19 39,065,251 742,438 65,993,633
2019.09.19 7,938.20 -95.33 상승1.19 29,158,250 726,660 65,210,786
2019.09.20 8,022.33 84.13 상승1.06 31,031,885 689,993 65,903,527
2019.09.23 7,844.86 -177.47 상승2.21 28,115,695 694,667 64,445,613
2019.09.24 7,700.93 -143.93 상승1.83 27,206,901 642,408 63,263,204
2019.09.25 7,504.38 -196.55 상승2.55 40,420,302 855,460 61,648,584
2019.09.26 7,540.22 35.84 상승0.48 57,789,872 1,602,615 61,943,014
2019.09.27 7,469.91 -70.31 상승0.93 40,671,926 711,294 61,365,844
2019.09.30 7,363.25 -106.66 상승1.43 42,802,404 720,919 60,543,528
2019.10.01 7,715.65 352.40 상승4.79 64,882,610 1,296,021 63,444,407
2019.10.02 7,575.87 -139.78 상승1.81 54,731,815 870,085 62,295,012
2019.10.04 7,554.43 -21.44 상승0.28 55,299,941 898,336 62,118,712
2019.10.07 7,898.20 343.77 상승4.55 103,339,242 1,776,936 64,945,467
2019.10.08 7,968.96 70.76 상승0.90 185,482,938 2,691,738 65,527,357
2019.10.10 7,952.61 -16.35 상승0.21 131,643,503 1,399,593 65,410,097
2019.10.11 7,886.25 -66.36 상승0.83 176,028,334 1,627,899 64,865,328
2019.10.14 7,956.42 70.17 상승0.89 94,271,721 1,015,324 65,568,010
2019.10.15 8,021.53 65.11 상승0.82 53,093,678 934,763 66,105,279
2019.10.16 8,131.74 110.21 상승1.37 105,192,494 1,397,524 67,014,775
2019.10.17 8,062.01 -69.73 상승0.86 61,093,543 1,187,664 66,440,108
2019.10.18 7,922.42 -139.59 상승1.73 46,032,996 768,878 65,292,170
2019.10.21 7,917.69 -4.73 상승0.06 68,291,709 946,497 65,255,347